시장 데이터를 불러오는 중
전체 종목
Federated Hermes MDT Large Cap Value ETF 과거 주가
Federated Hermes MDT Large Cap Value ETF · FLCV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Federated Hermes MDT Large Cap Value ETF · FLCV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,284 | ₩49,538 | ₩49,284 | ₩49,512 | +0.46% | 3.2만 |
| 2026.10.08 | ₩48,936 | ₩49,244 | ₩48,802 | ₩49,177 | +0.49% | 86만 |
| 2026.10.07 | ₩49,030 | ₩49,043 | ₩48,775 | ₩48,953 | -0.16% | 22.7만 |
| 2026.10.06 | ₩49,003 | ₩49,080 | ₩48,828 | ₩48,989 | -0.03% | 2만 |
| 2026.10.05 | ₩48,721 | ₩48,869 | ₩48,413 | ₩48,751 | +0.06% | 7.6천 |
| 2026.10.02 | ₩48,399 | ₩48,600 | ₩48,399 | ₩48,561 | +0.34% | 1.1만 |
| 2026.10.01 | ₩48,238 | ₩48,413 | ₩48,044 | ₩48,339 | +0.21% | 2.2만 |
| 2026.09.30 | ₩48,627 | ₩48,627 | ₩48,272 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,272 |
| -0.73% |
| 9.9천 |
| 2026.09.29 | ₩48,654 | ₩48,654 | ₩48,285 | ₩48,429 | -0.46% | 7.9만 |
|---|
| 2026.09.28 | ₩48,882 | ₩48,882 | ₩48,614 | ₩48,616 | -0.54% | 1.5만 |
|---|
| 2026.09.25 | ₩48,788 | ₩49,030 | ₩48,788 | ₩49,009 | +0.45% | 2.3만 |
|---|
| 2026.09.24 | ₩48,895 | ₩48,895 | ₩48,641 | ₩48,706 | -0.39% | 2.7만 |
|---|
| 2026.09.23 | ₩49,204 | ₩49,204 | ₩48,862 | ₩48,936 | -0.55% | 2.2만 |
|---|
| 2026.09.22 | ₩49,646 | ₩49,646 | ₩49,137 | ₩49,217 | -0.86% | 20만 |
|---|
| 2026.09.21 | ₩49,204 | ₩49,579 | ₩49,204 | ₩49,472 | +0.55% | 1.4만 |
|---|
| 2026.09.18 | ₩49,485 | ₩49,485 | ₩49,123 | ₩49,253 | -0.47% | 5.6천 |
|---|
| 2026.09.17 | ₩49,378 | ₩49,485 | ₩49,298 | ₩49,459 | +0.16% | 9.6천 |
|---|
| 2026.09.16 | ₩49,432 | ₩49,579 | ₩48,842 | ₩49,110 | -0.65% | 24.4만 |
|---|
| 2026.09.15 | ₩49,794 | ₩49,794 | ₩49,445 | ₩49,490 | -0.61% | 8.6천 |
|---|
| 2026.09.14 | ₩49,928 | ₩50,009 | ₩49,781 | ₩49,842 | -0.17% | 4.5만 |
|---|
| 2026.09.11 | ₩49,821 | ₩49,968 | ₩49,771 | ₩49,955 | +0.27% | 3.9만 |
|---|
| 2026.09.10 | ₩49,445 | ₩49,485 | ₩49,284 | ₩49,384 | -0.12% | 1.5만 |
|---|
| 2026.09.09 | ₩49,807 | ₩49,807 | ₩49,459 | ₩49,475 | -0.67% | 1.6만 |
|---|
| 2026.09.08 | ₩49,955 | ₩50,022 | ₩49,840 | ₩49,840 | -0.23% | 1.3만 |
|---|
| 2026.09.04 | ₩50,599 | ₩50,599 | ₩50,375 | ₩50,415 | -0.36% | 24.5만 |
|---|
| 2026.09.03 | ₩50,733 | ₩50,827 | ₩50,526 | ₩50,802 | +0.14% | 6.3천 |
|---|
| 2026.09.02 | ₩50,210 | ₩50,424 | ₩50,210 | ₩50,302 | +0.18% | 1.5만 |
|---|
| 2026.09.01 | ₩50,210 | ₩50,277 | ₩49,941 | ₩49,995 | -0.43% | 1.2만 |
|---|
| 2026.08.31 | ₩50,478 | ₩50,478 | ₩50,223 | ₩50,263 | -0.43% | 1.2만 |
|---|
| 2026.08.28 | ₩50,666 | ₩50,679 | ₩50,491 | ₩50,557 | -0.21% | 1만 |
|---|
| 2026.08.27 | ₩50,518 | ₩50,652 | ₩50,498 | ₩50,518 | 0.00% | 1.4만 |
|---|
| 2026.08.26 | ₩50,652 | ₩50,840 | ₩50,625 | ₩50,773 | +0.24% | 1.3만 |
|---|
| 2026.08.25 | ₩50,639 | ₩50,813 | ₩50,639 | ₩50,792 | +0.30% | 1.7만 |
|---|
| 2026.08.24 | ₩50,692 | ₩50,786 | ₩50,632 | ₩50,786 | +0.19% | 1.2만 |
|---|
| 2026.08.21 | ₩50,518 | ₩50,639 | ₩50,478 | ₩50,570 | +0.10% | 1.7만 |
|---|
| 2026.08.20 | ₩50,733 | ₩50,733 | ₩50,277 | ₩50,348 | -0.76% | 1.7만 |
|---|
| 2026.08.19 | ₩51,283 | ₩51,350 | ₩51,061 | ₩51,061 | -0.43% | 6.2만 |
|---|
| 2026.08.18 | ₩50,612 | ₩50,894 | ₩50,612 | ₩50,656 | +0.09% | 1.6만 |
|---|
| 2026.08.17 | ₩50,974 | ₩50,974 | ₩50,585 | ₩50,612 | -0.71% | 2.1만 |
|---|
| 2026.08.14 | ₩51,055 | ₩51,055 | ₩50,840 | ₩50,928 | -0.25% | 1.2만 |
|---|
| 2026.08.13 | ₩50,853 | ₩50,961 | ₩50,639 | ₩50,953 | +0.20% | 2.6만 |
|---|
| 2026.08.12 | ₩50,570 | ₩50,625 | ₩50,397 | ₩50,577 | +0.01% | 2만 |
|---|
| 2026.08.11 | ₩50,679 | ₩50,713 | ₩50,608 | ₩50,608 | -0.14% | 1.6만 |
|---|
| 2026.08.10 | ₩50,517 | ₩50,666 | ₩50,485 | ₩50,604 | +0.17% | 1.1만 |
|---|
| 2026.08.07 | ₩50,451 | ₩50,532 | ₩50,397 | ₩50,463 | +0.02% | 8.6천 |
|---|
| 2026.08.06 | ₩50,277 | ₩50,277 | ₩50,055 | ₩50,183 | -0.19% | 8천 |
|---|
| 2026.08.05 | ₩50,786 | ₩50,786 | ₩50,210 | ₩50,289 | -0.98% | 1.4만 |
|---|
| 2026.08.04 | ₩49,754 | ₩50,438 | ₩49,754 | ₩50,381 | +1.26% | 1.7만 |
|---|
| 2026.08.03 | ₩49,754 | ₩49,834 | ₩49,747 | ₩49,772 | +0.04% | 5.6천 |
|---|
| 2026.07.31 | ₩49,237 | ₩49,620 | ₩49,150 | ₩49,595 | +0.73% | 1.4만 |
|---|
| 2026.07.30 | ₩48,996 | ₩49,378 | ₩48,962 | ₩49,334 | +0.69% | 5.3천 |
|---|
| 2026.07.29 | ₩49,499 | ₩49,700 | ₩49,138 | ₩49,138 | -0.73% | 1만 |
|---|
| 2026.07.28 | ₩49,365 | ₩49,620 | ₩49,365 | ₩49,518 | +0.31% | 1.3만 |
|---|
| 2026.07.27 | ₩49,043 | ₩49,083 | ₩48,956 | ₩49,034 | -0.02% | 1.4만 |
|---|
| 2026.07.24 | ₩48,319 | ₩48,815 | ₩48,319 | ₩48,661 | +0.71% | 1.1만 |
|---|
| 2026.07.23 | ₩48,158 | ₩48,305 | ₩48,158 | ₩48,209 | +0.11% | 17만 |
|---|
| 2026.07.22 | ₩48,761 | ₩48,761 | ₩48,480 | ₩48,537 | -0.46% | 43.1만 |
|---|
| 2026.07.21 | ₩48,351 | ₩48,619 | ₩48,351 | ₩48,574 | +0.46% | 3.5천 |
|---|
| 2026.07.20 | ₩48,708 | ₩48,708 | ₩48,379 | ₩48,438 | -0.55% | 4.1천 |
|---|
| 2026.07.17 | ₩48,895 | ₩48,922 | ₩48,513 | ₩48,552 | -0.70% | 1.7만 |
|---|
| 2026.07.16 | ₩48,506 | ₩48,641 | ₩48,439 | ₩48,627 | +0.25% | 6.8천 |
|---|
| 2026.07.15 | ₩48,252 | ₩48,506 | ₩48,252 | ₩48,268 | +0.03% | 9.8천 |
|---|
| 2026.07.14 | ₩48,118 | ₩48,185 | ₩48,024 | ₩48,091 | -0.06% | 1.6만 |
|---|
| 2026.07.13 | ₩48,292 | ₩48,319 | ₩48,211 | ₩48,265 | -0.06% | 10.7만 |
|---|
| 2026.07.10 | ₩48,198 | ₩48,198 | ₩47,863 | ₩48,123 | -0.16% | 1만 |
|---|
| 2026.07.09 | ₩47,836 | ₩48,064 | ₩47,836 | ₩47,949 | +0.24% | 5.4천 |
|---|
| 2026.07.08 | ₩47,863 | ₩47,977 | ₩47,487 | ₩47,970 | +0.22% | 20만 |
|---|
| 2026.07.07 | ₩48,064 | ₩48,185 | ₩48,064 | ₩48,182 | +0.25% | 4.8천 |
|---|
| 2026.07.06 | ₩48,279 | ₩48,386 | ₩48,265 | ₩48,328 | +0.10% | 2.7천 |
|---|
| 2026.07.02 | ₩48,413 | ₩48,413 | ₩47,769 | ₩48,037 | -0.78% | 7.8천 |
|---|
| 2026.07.01 | ₩47,890 | ₩48,198 | ₩47,890 | ₩47,978 | +0.18% | 2.3만 |
|---|
| 2026.06.30 | ₩48,091 | ₩48,185 | ₩47,903 | ₩48,088 | -0.01% | 3.6천 |
|---|
| 2026.06.29 | ₩47,970 | ₩47,970 | ₩47,581 | ₩47,920 | -0.10% | 1.4만 |
|---|
| 2026.06.26 | ₩47,796 | ₩48,036 | ₩47,715 | ₩47,715 | -0.17% | 1.3만 |
|---|
| 2026.06.25 | ₩47,916 | ₩48,185 | ₩47,903 | ₩47,985 | +0.14% | 4.6천 |
|---|
| 2026.06.24 | ₩47,541 | ₩47,635 | ₩47,232 | ₩47,316 | -0.47% | 2.1천 |
|---|
| 2026.06.23 | ₩47,393 | ₩47,420 | ₩47,273 | ₩47,317 | -0.16% | 4.2천 |
|---|
| 2026.06.22 | ₩47,836 | ₩47,863 | ₩47,662 | ₩47,778 | -0.12% | 1.3만 |
|---|
| 2026.06.18 | ₩47,595 | ₩47,691 | ₩47,422 | ₩47,585 | -0.02% | 6.2천 |
|---|
| 2026.06.17 | ₩48,037 | ₩48,037 | ₩47,306 | ₩47,309 | -1.52% | 13.5만 |
|---|
| 2026.06.16 | ₩48,104 | ₩48,198 | ₩47,836 | ₩47,845 | -0.54% | 4.5천 |
|---|
| 2026.06.15 | ₩48,118 | ₩48,118 | ₩47,816 | ₩47,817 | -0.62% | 1.1만 |
|---|
| 2026.06.12 | ₩47,058 | ₩47,635 | ₩47,058 | ₩47,558 | +1.06% | 6.5천 |
|---|
| 2026.06.11 | ₩46,551 | ₩47,219 | ₩46,551 | ₩47,219 | +1.43% | 5.7천 |
|---|
| 2026.06.10 | ₩46,562 | ₩46,964 | ₩46,347 | ₩46,349 | -0.46% | 5.1만 |
|---|
| 2026.06.09 | ₩47,031 | ₩47,139 | ₩46,086 | ₩46,951 | -0.17% | 1.3만 |
|---|
| 2026.06.08 | ₩46,790 | ₩46,790 | ₩46,595 | ₩46,595 | -0.42% | 700 |
|---|
| 2026.06.05 | ₩46,978 | ₩47,139 | ₩46,542 | ₩46,573 | -0.86% | 7천 |
|---|
| 2026.06.04 | ₩47,072 | ₩47,460 | ₩47,072 | ₩47,349 | +0.59% | 8.4천 |
|---|
| 2026.06.03 | ₩47,152 | ₩47,179 | ₩47,031 | ₩47,137 | -0.03% | 1.5만 |
|---|
| 2026.06.02 | ₩47,057 | ₩47,219 | ₩46,964 | ₩47,129 | +0.15% | 2.8천 |
|---|
| 2026.06.01 | ₩46,817 | ₩46,995 | ₩46,817 | ₩46,935 | +0.25% | 4.8천 |
|---|
| 2026.05.29 | ₩46,937 | ₩46,980 | ₩46,853 | ₩46,853 | -0.18% | 2.7천 |
|---|
| 2026.05.28 | ₩46,642 | ₩46,857 | ₩46,589 | ₩46,849 | +0.44% | 3.2천 |
|---|
| 2026.05.27 | ₩46,884 | ₩46,884 | ₩46,723 | ₩46,766 | -0.25% | 1.1만 |
|---|
| 2026.05.26 | ₩46,756 | ₩46,897 | ₩46,709 | ₩46,815 | +0.13% | 6.5천 |
|---|
| 2026.05.22 | ₩46,321 | ₩46,535 | ₩46,321 | ₩46,398 | +0.17% | 5.5천 |
|---|
| 2026.05.21 | ₩45,838 | ₩46,093 | ₩45,824 | ₩46,011 | +0.38% | 1.9천 |
|---|
| 2026.05.20 | ₩45,368 | ₩45,798 | ₩45,368 | ₩45,798 | +0.95% | 4.5천 |
|---|
| 2026.05.19 | ₩45,315 | ₩45,689 | ₩45,234 | ₩45,418 | +0.23% | 3.7천 |
|---|
| 2026.05.18 | ₩45,784 | ₩45,850 | ₩45,623 | ₩45,721 | -0.14% | 9.2천 |
|---|
| 2026.05.15 | ₩45,623 | ₩45,677 | ₩45,529 | ₩45,529 | -0.21% | 2.1만 |
|---|
| 2026.05.14 | ₩46,160 | ₩46,160 | ₩45,999 | ₩45,999 | -0.35% | 2.1천 |
|---|
| 2026.05.13 | ₩45,678 | ₩45,925 | ₩45,678 | ₩45,877 | +0.43% | 8.5천 |
|---|
| 2026.05.12 | ₩45,771 | ₩45,838 | ₩45,476 | ₩45,828 | +0.13% | 5.8만 |
|---|
| 2026.05.11 | ₩45,811 | ₩45,999 | ₩45,811 | ₩45,847 | +0.08% | 7.6천 |
|---|
| 2026.05.08 | ₩45,865 | ₩45,891 | ₩45,784 | ₩45,818 | -0.10% | 5.6만 |
|---|
| 2026.05.07 | ₩46,173 | ₩46,538 | ₩45,529 | ₩45,539 | -1.37% | 1.2만 |
|---|
| 2026.05.06 | ₩46,133 | ₩46,146 | ₩45,985 | ₩46,133 | 0.00% | 5천 |
|---|
| 2026.05.05 | ₩45,596 | ₩45,905 | ₩45,596 | ₩45,899 | +0.66% | 3.1천 |
|---|
| 2026.05.04 | ₩45,744 | ₩45,891 | ₩45,529 | ₩45,559 | -0.40% | 7.2천 |
|---|
| 2026.05.01 | ₩45,610 | ₩45,811 | ₩45,610 | ₩45,716 | +0.23% | 3.6천 |
|---|
| 2026.04.30 | ₩45,167 | ₩45,826 | ₩45,167 | ₩45,826 | +1.46% | 2천 |
|---|
| 2026.04.29 | ₩44,926 | ₩44,926 | ₩44,765 | ₩44,871 | -0.12% | 10.3만 |
|---|
| 2026.04.28 | ₩44,845 | ₩44,939 | ₩44,819 | ₩44,916 | +0.16% | 4.8천 |
|---|
| 2026.04.27 | ₩45,087 | ₩45,248 | ₩45,047 | ₩45,081 | -0.01% | 8.7천 |
|---|
| 2026.04.24 | ₩44,912 | ₩44,993 | ₩44,912 | ₩44,982 | +0.16% | 1.9천 |
|---|
| 2026.04.23 | ₩45,073 | ₩45,073 | ₩44,752 | ₩44,943 | -0.29% | 1만 |
|---|
| 2026.04.22 | ₩45,241 | ₩45,315 | ₩45,026 | ₩45,108 | -0.29% | 9.7천 |
|---|
| 2026.04.21 | ₩45,221 | ₩45,234 | ₩44,926 | ₩44,953 | -0.59% | 6.9천 |
|---|
| 2026.04.20 | ₩45,127 | ₩45,140 | ₩45,009 | ₩45,009 | -0.26% | 6.4천 |
|---|
| 2026.04.17 | ₩44,752 | ₩45,140 | ₩44,752 | ₩44,973 | +0.49% | 7.5천 |
|---|
| 2026.04.16 | ₩44,497 | ₩44,564 | ₩44,470 | ₩44,536 | +0.09% | 1.8만 |
|---|
| 2026.04.15 | ₩44,483 | ₩44,483 | ₩44,242 | ₩44,395 | -0.20% | 3.4천 |
|---|
| 2026.04.14 | ₩44,228 | ₩44,320 | ₩44,175 | ₩44,320 | +0.21% | 4.2천 |
|---|
| 2026.04.13 | ₩43,612 | ₩44,061 | ₩43,565 | ₩44,061 | +1.03% | 4.1천 |
|---|
| 2026.04.10 | ₩43,826 | ₩43,826 | ₩43,554 | ₩43,554 | -0.62% | 3.4천 |
|---|
| 2026.04.09 | ₩43,786 | ₩44,001 | ₩43,679 | ₩43,941 | +0.36% | 4.5천 |
|---|
| 2026.04.08 | ₩43,746 | ₩43,793 | ₩43,612 | ₩43,793 | +0.11% | 2.4천 |
|---|
| 2026.04.07 | ₩42,887 | ₩42,981 | ₩42,726 | ₩42,954 | +0.16% | 9.7천 |
|---|
| 2026.04.06 | ₩42,794 | ₩42,941 | ₩42,794 | ₩42,890 | +0.23% | 9.9만 |
|---|
| 2026.04.02 | ₩42,566 | ₩42,657 | ₩42,485 | ₩42,657 | +0.21% | 6.2만 |
|---|
| 2026.04.01 | ₩42,472 | ₩42,579 | ₩42,472 | ₩42,556 | +0.20% | 1.2천 |
|---|
| 2026.03.31 | ₩42,203 | ₩42,248 | ₩41,975 | ₩42,248 | +0.10% | 7.6천 |
|---|
| 2026.03.30 | ₩41,654 | ₩41,788 | ₩41,278 | ₩41,438 | -0.52% | 1만 |
|---|
| 2026.03.27 | ₩41,841 | ₩41,908 | ₩41,446 | ₩41,446 | -0.95% | 2.2천 |
|---|
| 2026.03.26 | ₩42,458 | ₩42,458 | ₩42,033 | ₩42,033 | -1.00% | 4.5천 |
|---|
| 2026.03.25 | ₩42,566 | ₩42,566 | ₩42,304 | ₩42,435 | -0.31% | 2.3천 |
|---|
| 2026.03.24 | ₩41,801 | ₩42,391 | ₩41,801 | ₩42,193 | +0.94% | 1.7천 |
|---|
| 2026.03.23 | ₩42,418 | ₩42,472 | ₩42,071 | ₩42,071 | -0.82% | 2만 |
|---|
| 2026.03.20 | ₩42,244 | ₩42,297 | ₩41,613 | ₩41,680 | -1.33% | 4만 |
|---|
| 2026.03.19 | ₩42,163 | ₩42,253 | ₩42,069 | ₩42,253 | +0.21% | 2.9천 |
|---|
| 2026.03.18 | ₩42,740 | ₩42,740 | ₩42,323 | ₩42,323 | -0.98% | 2.3만 |
|---|
| 2026.03.17 | ₩42,874 | ₩42,901 | ₩42,807 | ₩42,807 | -0.16% | 4.2천 |
|---|
| 2026.03.16 | ₩42,505 | ₩42,505 | ₩42,505 | ₩42,505 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩42,458 | ₩42,458 | ₩42,131 | ₩42,131 | -0.77% | 5.4천 |
|---|
| 2026.03.12 | ₩42,512 | ₩42,553 | ₩42,252 | ₩42,252 | -0.61% | 6.3천 |
|---|
| 2026.03.11 | ₩42,472 | ₩42,586 | ₩42,351 | ₩42,583 | +0.26% | 4.8천 |
|---|
| 2026.03.10 | ₩42,592 | ₩43,048 | ₩42,567 | ₩42,633 | +0.09% | 1.2만 |
|---|
| 2026.03.09 | ₩42,311 | ₩42,941 | ₩42,311 | ₩42,881 | +1.35% | 8천 |
|---|
| 2026.03.06 | ₩42,799 | ₩42,847 | ₩42,767 | ₩42,822 | +0.05% | 6.2천 |
|---|
| 2026.03.05 | ₩43,475 | ₩43,491 | ₩43,075 | ₩43,292 | -0.42% | 1.1만 |
|---|
| 2026.03.04 | ₩43,665 | ₩43,705 | ₩43,625 | ₩43,638 | -0.06% | 8.3천 |
|---|
| 2026.03.03 | ₩42,767 | ₩43,598 | ₩42,767 | ₩43,477 | +1.66% | 1.2만 |
|---|
| 2026.03.02 | ₩43,681 | ₩44,041 | ₩43,681 | ₩43,941 | +0.60% | 6.2천 |
|---|
| 2026.02.27 | ₩43,625 | ₩43,845 | ₩43,585 | ₩43,845 | +0.50% | 6.2천 |
|---|
| 2026.02.26 | ₩43,585 | ₩43,893 | ₩43,545 | ₩43,818 | +0.54% | 7.2천 |
|---|
| 2026.02.25 | ₩43,531 | ₩43,547 | ₩43,477 | ₩43,547 | +0.04% | 1천 |
|---|
| 2026.02.24 | ₩42,954 | ₩43,477 | ₩42,954 | ₩43,437 | +1.12% | 1.2만 |
|---|
| 2026.02.23 | ₩43,317 | ₩43,317 | ₩43,022 | ₩43,038 | -0.64% | 5.3천 |
|---|
| 2026.02.20 | ₩43,585 | ₩43,704 | ₩43,464 | ₩43,704 | +0.27% | 4.1천 |
|---|
| 2026.02.19 | ₩43,571 | ₩43,598 | ₩43,357 | ₩43,531 | -0.09% | 4.8천 |
|---|
| 2026.02.18 | ₩43,814 | ₩43,814 | ₩43,625 | ₩43,766 | -0.11% | 1.3천 |
|---|
| 2026.02.17 | ₩43,518 | ₩43,625 | ₩43,518 | ₩43,532 | +0.03% | 800 |
|---|
| 2026.02.13 | ₩43,558 | ₩43,773 | ₩43,558 | ₩43,617 | +0.14% | 4.8천 |
|---|
| 2026.02.12 | ₩44,014 | ₩44,014 | ₩43,129 | ₩43,136 | -2.00% | 4.7만 |
|---|
| 2026.02.11 | ₩43,880 | ₩43,880 | ₩43,815 | ₩43,826 | -0.12% | 600 |
|---|
| 2026.02.10 | ₩43,920 | ₩43,933 | ₩43,739 | ₩43,739 | -0.41% | 5.5천 |
|---|
| 2026.02.09 | ₩43,826 | ₩43,900 | ₩43,799 | ₩43,837 | +0.02% | 1.6천 |
|---|
| 2026.02.06 | ₩43,303 | ₩43,828 | ₩43,303 | ₩43,828 | +1.21% | 5.4천 |
|---|
| 2026.02.05 | ₩43,129 | ₩43,169 | ₩42,901 | ₩43,011 | -0.27% | 1.1만 |
|---|
| 2026.02.04 | ₩43,250 | ₩43,494 | ₩43,169 | ₩43,406 | +0.36% | 2.8만 |
|---|
| 2026.02.03 | ₩43,424 | ₩43,451 | ₩42,901 | ₩43,174 | -0.57% | 3.9천 |
|---|
| 2026.02.02 | ₩43,182 | ₩43,491 | ₩43,182 | ₩43,482 | +0.69% | 1.1만 |
|---|
| 2026.01.30 | ₩43,182 | ₩43,196 | ₩42,820 | ₩43,134 | -0.11% | 4.9천 |
|---|
| 2026.01.29 | ₩43,209 | ₩43,259 | ₩43,048 | ₩43,259 | +0.11% | 2.8천 |
|---|
| 2026.01.28 | ₩43,156 | ₩43,169 | ₩43,022 | ₩43,089 | -0.16% | 1.7천 |
|---|
| 2026.01.27 | ₩43,115 | ₩43,182 | ₩43,035 | ₩43,161 | +0.11% | 7.2천 |
|---|
| 2026.01.26 | ₩43,101 | ₩43,203 | ₩43,101 | ₩43,157 | +0.13% | 7.1천 |
|---|
| 2026.01.23 | ₩43,008 | ₩43,330 | ₩42,887 | ₩42,930 | -0.18% | 1.2만 |
|---|
| 2026.01.22 | ₩43,223 | ₩43,223 | ₩43,111 | ₩43,111 | -0.26% | 300 |
|---|
| 2026.01.21 | ₩42,351 | ₩42,887 | ₩42,351 | ₩42,867 | +1.22% | 4천 |
|---|
| 2026.01.20 | ₩42,497 | ₩42,497 | ₩42,080 | ₩42,183 | -0.74% | 7.4천 |
|---|
| 2026.01.16 | ₩42,894 | ₩42,954 | ₩42,826 | ₩42,826 | -0.16% | 1.2천 |
|---|
| 2026.01.15 | ₩43,007 | ₩43,129 | ₩42,941 | ₩42,941 | -0.15% | 1.1만 |
|---|
| 2026.01.14 | ₩42,878 | ₩42,965 | ₩42,753 | ₩42,941 | +0.15% | 2.4천 |
|---|
| 2026.01.13 | ₩42,968 | ₩42,968 | ₩42,659 | ₩42,716 | -0.59% | 4.4천 |
|---|
| 2026.01.12 | ₩42,807 | ₩42,886 | ₩42,787 | ₩42,886 | +0.18% | 1.7만 |
|---|
| 2026.01.09 | ₩42,820 | ₩42,901 | ₩42,820 | ₩42,869 | +0.11% | 5천 |
|---|
| 2026.01.08 | ₩42,737 | ₩42,887 | ₩42,717 | ₩42,717 | -0.05% | 4.1천 |
|---|
| 2026.01.07 | ₩42,673 | ₩42,740 | ₩42,548 | ₩42,548 | -0.29% | 5.5천 |
|---|
| 2026.01.06 | ₩42,566 | ₩42,850 | ₩42,566 | ₩42,850 | +0.67% | 9.6만 |
|---|
| 2026.01.05 | ₩42,182 | ₩42,431 | ₩42,182 | ₩42,346 | +0.39% | 6.6천 |
|---|
| 2026.01.02 | ₩41,774 | ₩41,941 | ₩41,587 | ₩41,874 | +0.24% | 8.9천 |
|---|
| 2025.12.31 | ₩41,953 | ₩41,953 | ₩41,721 | ₩41,721 | -0.55% | 3.2천 |
|---|
| 2025.12.30 | ₩42,472 | ₩42,472 | ₩42,351 | ₩42,351 | -0.28% | 1.6천 |
|---|
| 2025.12.29 | ₩42,387 | ₩42,387 | ₩42,387 | ₩42,387 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩42,512 | ₩42,512 | ₩42,394 | ₩42,485 | -0.06% | 500 |
|---|
| 2025.12.24 | ₩42,566 | ₩42,566 | ₩42,533 | ₩42,533 | -0.08% | 400 |
|---|
| 2025.12.23 | ₩42,284 | ₩42,364 | ₩42,284 | ₩42,309 | +0.06% | 7천 |
|---|
| 2025.12.22 | ₩42,244 | ₩42,368 | ₩42,216 | ₩42,346 | +0.24% | 2.9천 |
|---|
| 2025.12.19 | ₩41,942 | ₩42,136 | ₩41,942 | ₩42,051 | +0.26% | 8.6천 |
|---|
| 2025.12.18 | ₩42,029 | ₩42,029 | ₩41,817 | ₩41,817 | -0.50% | 6.5천 |
|---|
| 2025.12.17 | ₩42,150 | ₩42,150 | ₩41,735 | ₩41,735 | -0.98% | 6.3천 |
|---|
| 2025.12.16 | ₩42,056 | ₩42,056 | ₩41,855 | ₩41,962 | -0.22% | 8.2천 |
|---|
| 2025.12.15 | ₩42,228 | ₩42,319 | ₩42,210 | ₩42,285 | +0.14% | 4.5천 |
|---|
| 2025.12.12 | ₩42,285 | ₩42,347 | ₩42,123 | ₩42,185 | -0.24% | 3.1천 |
|---|
| 2025.12.11 | ₩42,364 | ₩42,418 | ₩42,340 | ₩42,347 | -0.04% | 3.5천 |
|---|
| 2025.12.10 | ₩41,707 | ₩42,271 | ₩41,680 | ₩42,238 | +1.27% | 3.1천 |
|---|
| 2025.12.09 | ₩41,654 | ₩41,748 | ₩41,498 | ₩41,498 | -0.37% | 3.4천 |
|---|
| 2025.12.08 | ₩41,520 | ₩41,640 | ₩41,506 | ₩41,528 | +0.02% | 4.1천 |
|---|
| 2025.12.05 | ₩41,931 | ₩41,931 | ₩41,758 | ₩41,758 | -0.41% | 4.2천 |
|---|
| 2025.12.04 | ₩41,639 | ₩41,707 | ₩41,587 | ₩41,615 | -0.06% | 3.2천 |
|---|
| 2025.12.03 | ₩41,573 | ₩41,707 | ₩41,573 | ₩41,664 | +0.22% | 4.1천 |
|---|
| 2025.12.02 | ₩41,332 | ₩41,372 | ₩41,292 | ₩41,359 | +0.06% | 4.7천 |
|---|
| 2025.12.01 | ₩41,560 | ₩41,613 | ₩41,372 | ₩41,372 | -0.45% | 5.8천 |
|---|
| 2025.11.28 | ₩41,560 | ₩41,627 | ₩41,560 | ₩41,624 | +0.15% | 600 |
|---|
| 2025.11.26 | ₩41,372 | ₩41,493 | ₩41,372 | ₩41,387 | +0.04% | 2.5천 |
|---|
| 2025.11.25 | ₩41,023 | ₩41,265 | ₩41,010 | ₩41,247 | +0.55% | 3.4천 |
|---|
| 2025.11.24 | ₩40,581 | ₩40,715 | ₩40,527 | ₩40,632 | +0.13% | 3.7천 |
|---|
| 2025.11.21 | ₩40,004 | ₩40,581 | ₩39,964 | ₩40,468 | +1.16% | 4.1천 |
|---|
| 2025.11.20 | ₩40,661 | ₩40,661 | ₩39,702 | ₩39,718 | -2.32% | 8천 |
|---|
| 2025.11.19 | ₩40,219 | ₩40,259 | ₩39,995 | ₩40,083 | -0.34% | 1.8천 |
|---|
| 2025.11.18 | ₩40,071 | ₩40,286 | ₩39,964 | ₩40,122 | +0.13% | 3.1천 |
|---|
| 2025.11.17 | ₩40,688 | ₩40,688 | ₩40,044 | ₩40,109 | -1.42% | 9.5천 |
|---|
| 2025.11.14 | ₩40,286 | ₩40,782 | ₩40,286 | ₩40,594 | +0.77% | 2.2만 |
|---|
| 2025.11.13 | ₩41,117 | ₩41,117 | ₩40,683 | ₩40,683 | -1.06% | 5.7천 |
|---|
| 2025.11.12 | ₩41,245 | ₩41,251 | ₩41,129 | ₩41,129 | -0.28% | 1.6천 |
|---|
| 2025.11.11 | ₩40,822 | ₩41,038 | ₩40,822 | ₩41,033 | +0.52% | 1.6천 |
|---|
| 2025.11.10 | ₩40,508 | ₩40,795 | ₩40,400 | ₩40,719 | +0.52% | 6.1천 |
|---|
| 2025.11.07 | ₩40,024 | ₩40,436 | ₩39,964 | ₩40,436 | +1.03% | 3.1천 |
|---|
| 2025.11.06 | ₩40,299 | ₩40,299 | ₩40,031 | ₩40,031 | -0.67% | 4.8천 |
|---|
| 2025.11.05 | ₩40,205 | ₩40,460 | ₩40,071 | ₩40,414 | +0.52% | 8.4천 |
|---|
| 2025.11.04 | ₩39,950 | ₩40,138 | ₩39,950 | ₩39,980 | +0.07% | 8.2천 |
|---|
| 2025.11.03 | ₩40,246 | ₩40,299 | ₩40,165 | ₩40,259 | +0.03% | 6.3천 |
|---|
| 2025.10.31 | ₩40,447 | ₩40,541 | ₩40,313 | ₩40,475 | +0.07% | 3천 |
|---|
| 2025.10.30 | ₩40,608 | ₩40,688 | ₩40,299 | ₩40,299 | -0.76% | 1만 |
|---|
| 2025.10.29 | ₩40,661 | ₩40,714 | ₩40,339 | ₩40,339 | -0.79% | 3.8천 |
|---|
| 2025.10.28 | ₩41,077 | ₩41,077 | ₩40,739 | ₩40,739 | -0.82% | 5.1천 |
|---|
| 2025.10.27 | ₩40,943 | ₩41,318 | ₩40,849 | ₩41,224 | +0.69% | 2.3만 |
|---|
| 2025.10.24 | ₩40,849 | ₩41,157 | ₩40,703 | ₩40,703 | -0.36% | 1.9만 |
|---|
| 2025.10.23 | ₩40,473 | ₩40,661 | ₩40,473 | ₩40,565 | +0.23% | 2.4천 |
|---|
| 2025.10.22 | ₩40,500 | ₩40,500 | ₩40,288 | ₩40,409 | -0.23% | 2.9천 |
|---|
| 2025.10.21 | ₩40,569 | ₩40,667 | ₩40,569 | ₩40,614 | +0.11% | 3.7천 |
|---|
| 2025.10.20 | ₩40,393 | ₩40,567 | ₩40,393 | ₩40,527 | +0.33% | 6천 |
|---|
| 2025.10.17 | ₩39,897 | ₩40,125 | ₩39,897 | ₩40,103 | +0.52% | 8.5천 |
|---|
| 2025.10.16 | ₩40,447 | ₩40,447 | ₩39,870 | ₩39,968 | -1.18% | 13만 |
|---|
| 2025.10.15 | ₩40,728 | ₩40,728 | ₩40,272 | ₩40,408 | -0.79% | 39.1만 |
|---|
| 2025.10.14 | ₩40,205 | ₩40,514 | ₩40,205 | ₩40,449 | +0.61% | 1.7천 |
|---|
| 2025.10.13 | ₩40,031 | ₩40,259 | ₩40,031 | ₩40,240 | +0.52% | 2.5천 |
|---|
| 2025.10.10 | ₩40,648 | ₩40,648 | ₩39,693 | ₩39,693 | -2.35% | 900 |
|---|